zooplus SE (HAM:ZO1)
Germany · Delayed Price · Currency is EUR 262.00
+2.00 (0.77%)
At close: Oct 23, 2025
zooplus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | 50 |
| Oct 22, 2025 | 240.00 | 260.00 | 240.00 | 260.00 | 260.00 | 8.33% | 40 |
| Oct 21, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 1 |
| Oct 20, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.44% | - |
| Oct 17, 2025 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | 2.50% | 64 |
| Oct 16, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 100 |
| Oct 15, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 477 |
| Oct 14, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.44% | - |
| Oct 13, 2025 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 60 |
| Oct 10, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.81% | 7 |
| Oct 9, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -3.13% | 16 |
| Oct 8, 2025 | 264.00 | 264.00 | 256.00 | 256.00 | 256.00 | -3.03% | 21 |
| Oct 7, 2025 | 246.00 | 264.00 | 246.00 | 264.00 | 264.00 | 7.32% | 35 |
| Oct 6, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | -3.15% | 159 |
| Oct 3, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 3.25% | - |
| Oct 2, 2025 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 189 |
| Oct 1, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Sep 30, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 23 |
| Sep 29, 2025 | 246.00 | 254.00 | 246.00 | 248.00 | 248.00 | -5.34% | 3 |
| Sep 26, 2025 | 248.00 | 262.00 | 248.00 | 262.00 | 262.00 | 3.15% | 4 |
| Sep 25, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 2.42% | - |
| Sep 24, 2025 | 254.00 | 254.00 | 248.00 | 248.00 | 248.00 | - | 65 |
| Sep 23, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -2.36% | - |
| Sep 22, 2025 | 260.00 | 260.00 | 248.00 | 254.00 | 254.00 | 1.60% | 61 |
| Sep 19, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | -0.79% | 3 |
| Sep 18, 2025 | 248.00 | 256.00 | 248.00 | 252.00 | 252.00 | -1.56% | 4 |
| Sep 17, 2025 | 248.00 | 256.00 | 248.00 | 256.00 | 256.00 | 3.23% | - |
| Sep 16, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Sep 15, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -1.59% | 70 |
| Sep 12, 2025 | 250.00 | 262.00 | 250.00 | 252.00 | 252.00 | 0.80% | 29 |
| Sep 11, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.57% | 30 |
| Sep 10, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | 40 |
| Sep 9, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | -1.56% | 4 |
| Sep 8, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 2.40% | - |
| Sep 5, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.81% | - |
| Sep 4, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Sep 3, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 13 |
| Sep 2, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Sep 1, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Aug 29, 2025 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | - | 1 |
| Aug 28, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 82 |
| Aug 27, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Aug 26, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Aug 25, 2025 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | - | 4 |
| Aug 22, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Aug 21, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -2.36% | - |
| Aug 20, 2025 | 248.00 | 264.00 | 248.00 | 254.00 | 254.00 | -1.55% | 6 |
| Aug 19, 2025 | 248.00 | 258.00 | 248.00 | 258.00 | 258.00 | 4.03% | 20 |
| Aug 18, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.81% | 6 |
| Aug 15, 2025 | 256.00 | 256.00 | 246.00 | 246.00 | 246.00 | - | 5 |